CISCO CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	24.800	24.800	24.550	24.610	22.898	9,291
2023-05-23	24.870	25.000	24.820	24.900	23.167	2,078
2023-05-19	24.850	25.080	24.850	25.030	23.288	11,119
2023-05-18	23.310	24.390	23.310	24.390	22.693	8,275
2023-05-17	23.990	24.210	23.980	24.190	22.507	1,496
2023-05-16	23.850	24.060	23.850	23.900	22.237	2,423
2023-05-15	23.870	24.040	23.810	23.980	22.311	7,239
2023-05-12	23.830	23.990	23.690	23.690	22.042	2,607
2023-05-11	23.580	23.710	23.580	23.600	21.958	4,345
2023-05-10	23.800	23.830	23.680	23.830	22.172	1,727
2023-05-09	23.660	23.660	23.640	23.660	22.014	38,876
2023-05-08	23.730	23.730	23.510	23.600	21.958	17,017
2023-05-05	23.440	23.590	23.440	23.540	21.902	11,192
2023-05-04	23.240	23.290	23.240	23.280	21.660	15,916
2023-05-03	23.400	23.620	23.400	23.620	21.976	706
2023-05-02	23.870	23.870	23.500	23.600	21.958	4,584
2023-05-01	24.060	24.180	24.060	24.150	22.470	1,515
2023-04-28	23.790	23.950	23.790	23.940	22.274	1,989
2023-04-27	23.630	23.630	23.540	23.540	21.902	1,551
2023-04-26	23.780	23.800	23.720	23.720	22.069	2,862
2023-04-25	24.140	24.140	23.850	23.950	22.283	1,932
2023-04-24	24.050	24.140	24.040	24.140	22.460	8,453
2023-04-21	23.630	23.920	23.630	23.900	22.237	2,052
2023-04-20	24.000	24.110	23.670	23.780	22.125	9,503
2023-04-19	24.910	24.910	24.480	24.480	22.777	8,944
2023-04-18	25.780	25.860	25.620	25.620	23.837	1,300
2023-04-17	25.800	25.800	25.530	25.600	23.819	2,623
2023-04-14	25.710	25.740	25.630	25.740	23.949	60,872
2023-04-13	25.730	25.920	25.730	25.910	24.107	1,925
2023-04-12	25.610	25.610	25.570	25.580	23.800	705
2023-04-11	26.100	26.100	25.850	25.910	24.107	2,755
2023-04-10	26.190	26.190	26.190	26.190	24.368	1,036
2023-04-06	26.170	26.170	26.070	26.160	24.340	506
2023-04-05	26.510	26.510	26.510	26.510	24.665	556
2023-04-04	26.310	26.470	26.310	26.430	24.591	3,110
2023-04-03	26.720	26.800	26.640	26.700	24.656	20,522
2023-03-31	26.400	26.570	26.380	26.570	24.536	2,492
2023-03-30	26.150	26.210	26.150	26.200	24.195	1,426
2023-03-29	26.000	26.140	25.990	26.140	24.139	2,147
2023-03-28	25.660	25.720	25.660	25.700	23.733	1,223
2023-03-27	25.380	25.380	25.380	25.380	23.437	0
2023-03-24	25.380	25.380	25.380	25.380	23.437	0
2023-03-23	25.550	25.600	25.380	25.380	23.437	30,970
2023-03-22	25.560	25.560	25.350	25.350	23.410	2,094
2023-03-21	26.040	26.060	25.720	25.900	23.917	21,497
2023-03-20	25.960	26.000	25.940	26.000	24.010	25,854
2023-03-17	25.720	25.720	25.460	25.460	23.511	2,025
2023-03-16	25.480	25.510	25.480	25.510	23.557	397
2023-03-15	24.970	25.010	24.850	25.000	23.086	1,713
2023-03-14	25.050	25.050	24.920	24.920	23.012	362
2023-03-13	24.690	24.740	24.610	24.740	22.846	2,112
2023-03-10	24.950	24.950	24.710	24.710	22.819	946
2023-03-09	25.170	25.290	24.970	24.970	23.059	20,404
2023-03-08	24.980	25.090	24.970	25.090	23.169	21,312
2023-03-07	24.880	24.920	24.880	24.920	23.012	14,482
2023-03-06	25.210	25.350	25.210	25.350	23.410	507
2023-03-03	25.020	25.190	25.020	25.190	23.262	1,400
2023-03-02	24.750	24.810	24.640	24.770	22.874	5,101
2023-03-01	24.710	24.710	24.710	24.710	22.819	292
2023-02-28	24.870	24.890	24.790	24.790	22.892	1,984

← NewerPage 15 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.2002 USD
2025-07-03	0.2010 USD
2025-04-03	0.1952 USD
2025-01-03	0.1982 USD
2024-10-02	0.2035 USD
2024-07-05	0.1999 USD
2024-04-03	0.2006 USD
2024-01-03	0.1962 USD
2023-10-03	0.1969 USD
2023-07-05	0.1975 USD
2023-04-04	0.1998 USD
2023-01-04	0.1897 USD
2022-10-04	0.1949 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.